NASDAQ:APPF
AppFolio Stock Price (Quote)
$208.50
-3.99 (-1.88%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $207.95 | $253.42 | Friday, 19th Apr 2024 APPF stock ended at $208.50. This is 1.88% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.43% from a day low at $207.95 to a day high of $212.99. |
| 90 days | $172.98 | $253.42 | |
| 52 weeks | $124.02 | $253.42 |
| Date | Open | High | Low | Close | Volume |
| 2020-09-21 | $139.72 | $143.28 | $137.38 | $140.14 | 223 888 |
| 2020-09-18 | $145.06 | $145.57 | $139.54 | $142.38 | 244 484 |
| 2020-09-17 | $141.19 | $144.92 | $138.78 | $144.36 | 97 277 |
| 2020-09-16 | $150.39 | $150.39 | $143.94 | $144.74 | 172 021 |
| 2020-09-15 | $149.51 | $150.47 | $145.88 | $147.62 | 70 033 |
| 2020-09-14 | $144.50 | $147.71 | $143.64 | $146.83 | 90 971 |
| 2020-09-11 | $147.06 | $147.79 | $140.00 | $143.85 | 121 518 |
| 2020-09-10 | $153.72 | $154.93 | $145.53 | $145.83 | 106 497 |
| 2020-09-09 | $153.55 | $155.99 | $150.89 | $151.32 | 161 138 |
| 2020-09-08 | $144.00 | $152.35 | $141.37 | $151.00 | 164 605 |
| 2020-09-04 | $154.00 | $154.05 | $143.84 | $151.70 | 354 169 |
| 2020-09-03 | $166.37 | $166.37 | $152.18 | $154.87 | 250 580 |
| 2020-09-02 | $171.76 | $171.76 | $167.06 | $168.25 | 114 612 |
| 2020-09-01 | $167.88 | $174.83 | $167.01 | $171.16 | 151 509 |
| 2020-08-31 | $173.64 | $174.89 | $167.21 | $168.03 | 207 117 |
| 2020-08-28 | $174.64 | $176.45 | $171.68 | $173.64 | 79 457 |
| 2020-08-27 | $175.00 | $178.67 | $173.61 | $173.62 | 62 507 |
| 2020-08-26 | $171.34 | $178.79 | $171.34 | $174.73 | 118 342 |
| 2020-08-25 | $167.80 | $171.96 | $167.57 | $169.77 | 72 587 |
| 2020-08-24 | $168.99 | $170.86 | $166.02 | $168.59 | 57 692 |
| 2020-08-21 | $168.43 | $171.93 | $165.57 | $167.15 | 64 998 |
| 2020-08-20 | $163.95 | $171.28 | $163.95 | $168.02 | 96 551 |
| 2020-08-19 | $164.83 | $167.26 | $162.25 | $164.58 | 48 423 |
| 2020-08-18 | $164.43 | $167.42 | $162.82 | $164.73 | 73 474 |
| 2020-08-17 | $162.38 | $166.99 | $161.56 | $165.49 | 63 745 |
